股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
贛粵高速( 600269.SH 上證)
板塊 :公路運輸_h   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2019-11-214.024.034.014.02-0.25%0.05%-0.42%2,188,4008,792,00055%4.02-0.37%4.030.12%4.02-0.03%4.04-0.17%-0.16%
2019-11-204.034.054.024.03-0.25%-0.07%-0.35%3,181,70012,831,00078%4.030.07%4.020.25%4.020.00%4.04-0.17%-0.14%
2019-11-194.024.054.004.040.75%0.25%-0.27%3,840,10015,477,00092%4.030.67%4.010.05%4.020.03%4.05-0.22%-0.12%
2019-11-183.994.023.994.010.50%0.17%-1.23%2,840,50011,371,00063%4.000.00%4.01-0.17%4.02-0.35%4.06-0.15%-0.10%
2019-11-154.034.033.993.99-0.99%-0.32%-1.87%4,048,80016,209,00090%4.00-0.62%4.02-0.27%4.03-0.47%4.07-0.15%-0.09%
2019-11-144.034.044.024.030.00%0.05%-1.03%3,181,90012,817,00071%4.03-0.03%4.03-0.30%4.05-0.27%4.07-0.05%-0.09%
2019-11-134.034.044.024.03-0.25%0.02%-1.08%2,851,50011,488,00061%4.03-0.05%4.04-0.44%4.06-0.27%4.07-0.15%-0.10%
2019-11-124.034.054.024.040.50%0.22%-0.98%3,487,30014,058,00066%4.03-0.47%4.06-0.37%4.07-0.29%4.08-0.15%-0.12%
2019-11-114.084.084.024.02-1.71%-0.74%-1.62%8,374,40033,913,000158%4.05-1.12%4.07-0.63%4.09-0.34%4.09-0.32%-0.13%
2019-11-084.124.124.084.09-0.24%-0.15%-0.22%4,933,70020,207,00097%4.10-0.12%4.10-0.05%4.100.10%4.10-0.02%-0.13%
2019-11-074.104.124.094.100.00%-0.02%0.00%3,519,40014,434,00071%4.10-0.05%4.100.07%4.100.20%4.100.00%-0.14%
2019-11-064.104.124.094.10-0.24%-0.07%0.00%4,195,40017,214,00083%4.100.02%4.100.22%4.090.02%4.10-0.02%-0.14%
2019-11-054.104.124.084.110.49%0.20%0.22%6,403,20026,264,000126%4.100.32%4.090.39%4.09-0.05%4.100.00%-0.14%
2019-11-044.084.104.084.090.00%0.02%-0.27%3,042,00012,439,00062%4.090.42%4.07-0.15%4.09-0.27%4.100.00%-0.14%
2019-11-014.064.094.054.090.74%0.44%-0.27%3,912,30015,932,00072%4.070.12%4.08-0.29%4.10-0.12%4.10-0.15%-0.15%
2019-10-314.084.094.054.06-0.49%-0.17%-1.14%5,169,70021,025,00089%4.07-0.56%4.09-0.51%4.10-0.17%4.11-0.22%-0.14%
2019-10-304.104.114.074.08-0.73%-0.24%-0.87%9,139,00037,377,000160%4.09-0.97%4.11-0.34%4.11-0.19%4.12-0.36%-0.11%
2019-10-294.154.154.114.11-0.96%-0.48%-0.51%3,777,10015,598,00067%4.13-0.15%4.130.17%4.120.10%4.13-0.19%-0.05%
2019-10-284.124.154.114.150.73%0.34%0.27%6,250,60025,851,000104%4.140.61%4.120.29%4.120.27%4.14-0.36%-0.02%
2019-10-254.104.134.094.120.49%0.22%-0.82%3,984,40016,379,00057%4.110.17%4.110.02%4.10-0.15%4.15-0.05%0.06%
2019-10-244.104.124.094.100.24%-0.10%-1.35%4,214,70017,296,00057%4.10-0.10%4.110.10%4.11-0.24%4.16-0.05%0.07%
2019-10-234.124.124.094.09-0.73%-0.44%-1.64%4,654,70019,122,00060%4.11-0.02%4.10-0.22%4.12-0.46%4.16-0.02%0.07%
2019-10-224.104.134.094.120.24%0.27%-0.94%4,764,10019,578,00062%4.110.34%4.11-0.32%4.14-0.39%4.160.00%0.06%
2019-10-214.104.124.084.110.00%0.37%-1.18%7,854,50032,165,000103%4.10-0.87%4.13-0.94%4.16-0.67%4.16-0.12%0.02%
2019-10-184.174.184.094.11-1.20%-0.51%-1.30%7,408,80030,606,000105%4.13-0.89%4.16-0.55%4.18-0.07%4.16-0.02%0.00%
2019-10-174.184.194.154.16-0.48%-0.19%-0.12%4,536,30018,909,00068%4.17-0.55%4.19-0.24%4.190.12%4.170.12%-0.03%
2019-10-164.194.214.164.18-0.24%-0.26%0.48%8,151,00034,158,000118%4.19-0.05%4.200.24%4.180.19%4.160.17%-0.07%
2019-10-154.214.214.174.19-0.48%-0.07%0.89%7,701,20032,291,000118%4.19-0.21%4.190.26%4.170.24%4.150.15%-0.11%
2019-10-144.184.224.174.211.20%0.19%1.52%15,709,00066,012,000253%4.201.20%4.180.85%4.160.70%4.150.46%-0.16%
2019-10-114.154.174.134.160.00%0.19%0.78%7,955,00033,028,000148%4.150.24%4.140.34%4.130.22%4.130.00%-0.23%


 
2o18二肖中特期准